Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	2.161	2.204	2.152	2.200	7,031,844	+0.01(+0.65%)
May 28, 2002	2.204	2.217	2.186	2.186	3,664,748	-0.01(-0.36%)
May 27, 2002	2.223	2.228	2.187	2.194	5,287,314	+0.00(+0.00%)
May 24, 2002	2.223	2.228	2.187	2.194	5,287,314	-0.03(-1.26%)
May 23, 2002	2.220	2.242	2.209	2.222	7,481,952	+0.00(+0.08%)
May 22, 2002	2.238	2.247	2.204	2.220	4,488,735	-0.02(-0.71%)
May 21, 2002	2.249	2.250	2.236	2.236	5,289,492	-0.01(-0.61%)
May 20, 2002	2.235	2.254	2.222	2.250	3,436,790	+0.01(+0.45%)
May 17, 2002	2.226	2.255	2.223	2.240	5,114,530	+0.02(+0.68%)
May 16, 2002	2.240	2.249	2.219	2.225	5,550,845	-0.01(-0.45%)
May 15, 2002	2.200	2.265	2.200	2.235	9,887,125	+0.03(+1.17%)
May 14, 2002	2.203	2.218	2.178	2.209	5,572,624	+0.01(+0.63%)
May 13, 2002	2.177	2.203	2.169	2.195	5,505,108	+0.02(+0.85%)
May 10, 2002	2.173	2.200	2.172	2.177	5,852,126	-0.02(-0.71%)
May 09, 2002	2.179	2.208	2.179	2.192	4,883,669	-0.00(-0.02%)
May 08, 2002	2.204	2.207	2.167	2.193	9,948,107	+0.01(+0.57%)
May 07, 2002	2.173	2.187	2.159	2.180	6,665,950	+0.01(+0.57%)
May 06, 2002	2.164	2.176	2.151	2.168	6,114,205	+0.00(+0.18%)
May 03, 2002	2.163	2.195	2.152	2.164	5,378,787	-0.01(-0.40%)
May 02, 2002	2.124	2.176	2.118	2.173	7,177,040	+0.05(+2.19%)
May 01, 2002	2.120	2.144	2.101	2.126	8,265,285	-0.05(-2.09%)
Apr 30, 2002	2.130	2.192	2.128	2.172	8,387,249	+0.06(+2.92%)
Apr 29, 2002	2.122	2.142	2.104	2.110	4,342,087	-0.01(-0.54%)
Apr 26, 2002	2.188	2.190	2.119	2.121	4,307,240	-0.07(-3.04%)
Apr 25, 2002	2.183	2.202	2.163	2.188	3,483,979	+0.01(+0.25%)
Apr 24, 2002	2.173	2.193	2.170	2.182	4,424,123	+0.02(+0.75%)
Apr 23, 2002	2.145	2.179	2.137	2.166	3,010,640	+0.01(+0.48%)
Apr 22, 2002	2.135	2.175	2.130	2.156	6,562,135	+0.04(+1.81%)
Apr 19, 2002	2.101	2.119	2.087	2.117	4,305,062	+0.02(+1.02%)
Apr 18, 2002	2.065	2.101	2.060	2.096	5,054,274	+0.03(+1.67%)
Apr 17, 2002	2.107	2.111	2.049	2.062	5,193,662	-0.05(-2.25%)
Apr 16, 2002	2.130	2.147	2.105	2.109	3,102,839	-0.01(-0.57%)
Apr 15, 2002	2.135	2.149	2.114	2.121	3,883,268	-0.03(-1.19%)
Apr 12, 2002	2.133	2.168	2.125	2.147	4,601,262	+0.02(+0.89%)
Apr 11, 2002	2.152	2.186	2.119	2.128	5,155,911	-0.02(-0.80%)
Apr 10, 2002	2.107	2.163	2.107	2.145	7,218,421	+0.04(+1.90%)
Apr 09, 2002	2.078	2.120	2.078	2.105	9,180,020	+0.04(+1.88%)
Apr 08, 2002	2.006	2.072	2.002	2.066	4,749,362	+0.03(+1.44%)
Apr 05, 2002	2.020	2.040	2.013	2.037	3,621,189	+0.02(+1.11%)
Apr 04, 2002	1.996	2.018	1.983	2.015	6,506,235	+0.01(+0.50%)
Apr 03, 2002	2.025	2.025	1.986	2.005	5,795,500	-0.02(-0.97%)
Apr 02, 2002	2.003	2.039	1.999	2.024	3,032,419	+0.02(+1.10%)
Apr 01, 2002	2.025	2.025	1.960	2.002	5,151,555	-0.02(-1.09%)
Mar 29, 2002	2.056	2.056	2.021	2.024	7,031,118	+0.00(+0.00%)
Mar 28, 2002	2.056	2.056	2.021	2.024	7,028,214	-0.03(-1.62%)
Mar 27, 2002	2.028	2.066	2.020	2.058	3,856,407	+0.03(+1.48%)
Mar 26, 2002	1.982	2.036	1.982	2.028	3,945,702	+0.04(+1.90%)
Mar 25, 2002	1.999	2.006	1.977	1.990	4,531,568	+0.00(+0.07%)
Mar 22, 2002	1.994	2.028	1.980	1.988	4,352,251	-0.01(-0.71%)
Mar 21, 2002	2.039	2.046	1.985	2.002	3,560,207	-0.03(-1.39%)
Mar 20, 2002	2.004	2.042	1.987	2.031	5,058,630	+0.02(+0.89%)
Mar 19, 2002	2.009	2.021	2.006	2.013	3,497,772	+0.01(+0.34%)
Mar 18, 2002	1.997	2.015	1.990	2.006	5,449,207	-0.01(-0.41%)
Mar 15, 2002	1.973	2.015	1.973	2.014	5,839,059	+0.03(+1.72%)
Mar 14, 2002	1.978	1.997	1.946	1.980	18,730,290	+0.03(+1.63%)
Mar 13, 2002	1.928	1.997	1.918	1.948	11,602,616	+0.03(+1.76%)
Mar 12, 2002	1.942	1.961	1.913	1.915	19,835,232	-0.07(-3.32%)
Mar 11, 2002	1.999	1.999	1.963	1.980	7,322,962	-0.02(-1.10%)
Mar 08, 2002	2.065	2.082	1.981	2.002	10,173,161	-0.05(-2.24%)
Mar 07, 2002	2.047	2.061	2.037	2.048	4,320,308	-0.01(-0.72%)
Mar 06, 2002	2.046	2.070	2.034	2.063	4,556,978	+0.02(+0.91%)
Mar 05, 2002	2.059	2.069	2.038	2.044	3,168,903	-0.01(-0.72%)
Mar 04, 2002	2.049	2.076	2.042	2.059	5,651,756	+0.02(+1.10%)
Mar 01, 2002	2.032	2.062	2.028	2.037	7,256,172	+0.00(+0.03%)
Feb 28, 2002	2.015	2.064	2.015	2.036	6,963,602	+0.03(+1.30%)
Feb 27, 2002	1.996	2.013	1.983	2.010	5,516,723	+0.02(+0.81%)
Feb 26, 2002	1.997	2.003	1.977	1.994	5,163,897	-0.01(-0.52%)
Feb 25, 2002	1.968	2.023	1.963	2.004	8,755,321	+0.05(+2.81%)
Feb 22, 2002	1.887	1.952	1.887	1.949	6,321,836	+0.05(+2.83%)
Feb 21, 2002	1.927	1.938	1.894	1.896	3,717,018	-0.03(-1.61%)
Feb 20, 2002	1.923	1.932	1.903	1.927	6,028,540	+0.01(+0.27%)
Feb 19, 2002	1.912	1.939	1.906	1.922	4,939,569	+0.01(+0.49%)
Feb 18, 2002	1.940	1.955	1.904	1.912	5,160,993	+0.00(+0.00%)
Feb 15, 2002	1.940	1.955	1.904	1.912	5,160,993	-0.02(-0.86%)
Feb 14, 2002	1.911	1.932	1.902	1.929	63,087,680	+0.02(+0.88%)
Feb 13, 2002	1.889	1.912	1.875	1.912	7,812,999	+0.06(+3.45%)
Feb 12, 2002	1.894	1.901	1.825	1.848	6,570,121	-0.02(-1.18%)
Feb 11, 2002	1.877	1.886	1.842	1.870	3,435,338	-0.01(-0.35%)
Feb 08, 2002	1.868	1.877	1.833	1.877	3,619,011	+0.00(+0.00%)
Feb 07, 2002	1.882	1.897	1.868	1.877	3,630,627	-0.02(-0.87%)
Feb 06, 2002	1.930	1.935	1.881	1.893	5,808,568	-0.03(-1.59%)
Feb 05, 2002	1.901	1.930	1.901	1.924	4,907,626	+0.02(+1.27%)
Feb 04, 2002	1.897	1.919	1.893	1.900	3,502,128	-0.00(-0.04%)
Feb 01, 2002	1.908	1.911	1.887	1.901	3,714,114	-0.02(-1.09%)
Jan 31, 2002	1.892	1.927	1.862	1.922	9,883,495	+0.05(+2.76%)
Jan 30, 2002	1.842	1.882	1.837	1.870	9,755,722	+0.03(+1.78%)
Jan 29, 2002	1.822	1.842	1.804	1.837	5,953,038	+0.01(+0.55%)
Jan 28, 2002	1.792	1.829	1.789	1.827	3,531,893	+0.03(+1.94%)
Jan 25, 2002	1.799	1.804	1.773	1.792	3,403,395	-0.03(-1.76%)
Jan 24, 2002	1.825	1.846	1.812	1.824	9,292,547	-0.03(-1.41%)
Jan 23, 2002	1.816	1.873	1.811	1.851	6,552,697	+0.04(+2.30%)
Jan 22, 2002	1.829	1.829	1.780	1.809	6,023,458	-0.02(-1.20%)
Jan 21, 2002	1.826	1.842	1.805	1.831	5,301,833	+0.00(+0.00%)
Jan 18, 2002	1.826	1.842	1.805	1.831	5,301,833	+0.00(+0.21%)
Jan 17, 2002	1.813	1.849	1.813	1.827	5,202,374	+0.00(+0.00%)
Jan 16, 2002	1.832	1.878	1.826	1.827	41,163,080	-0.01(-0.45%)
Jan 15, 2002	1.834	1.841	1.817	1.835	4,482,928	+0.02(+1.06%)
Jan 14, 2002	1.825	1.827	1.806	1.816	3,814,300	-0.01(-0.70%)
Jan 11, 2002	1.839	1.849	1.818	1.829	3,646,598	-0.01(-0.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.